Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-02-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $16.96 | $19.70 | 5,200 | — | — |
| 2013-12-30 | $16.94 | $19.68 | 12,600 | — | — |
| 2013-12-27 | $17.63 | $20.48 | 10,000 | — | — |
| 2013-12-26 | $18.20 | $21.14 | 6,000 | — | — |
| 2013-12-24 | $19.00 | $22.07 | 4,200 | — | — |
| 2013-12-23 | $18.31 | $21.27 | 5,200 | — | — |
| 2013-12-20 | $17.99 | $20.90 | 15,300 | — | — |
| 2013-12-19 | $17.50 | $20.33 | 5,800 | — | — |
| 2013-12-18 | $16.90 | $19.63 | 12,700 | — | — |
| 2013-12-17 | $16.78 | $19.49 | 3,200 | — | — |
| 2013-12-16 | $16.85 | $19.57 | 7,600 | — | — |
| 2013-12-13 | $17.01 | $19.76 | 7,600 | — | — |
| 2013-12-12 | $17.10 | $19.86 | 5,800 | — | — |
| 2013-12-11 | $17.29 | $20.08 | 14,300 | — | — |
| 2013-12-10 | $17.14 | $19.91 | 4,700 | — | — |
| 2013-12-09 | $17.24 | $20.03 | 21,400 | — | — |
| 2013-12-06 | $17.30 | $20.10 | 18,100 | — | — |
| 2013-12-05 | $17.39 | $20.20 | 17,200 | — | — |
| 2013-12-04 | $17.97 | $20.87 | 16,300 | — | — |
| 2013-12-03 | $19.51 | $22.66 | 9,700 | — | — |
| 2013-12-02 | $20.40 | $23.70 | 6,400 | — | — |
| 2013-11-29 | $21.50 | $24.97 | 2,500 | — | — |
| 2013-11-27 | $21.11 | $24.52 | 6,000 | — | — |
| 2013-11-26 | $21.03 | $24.43 | 10,400 | — | — |
| 2013-11-25 | $21.34 | $24.79 | 29,100 | — | — |
| 2013-11-22 | $24.06 | $27.95 | 3,000 | — | — |
| 2013-11-21 | $23.54 | $27.34 | 1,600 | — | — |
| 2013-11-20 | $23.84 | $27.69 | 11,200 | — | — |
| 2013-11-19 | $24.55 | $28.52 | 5,100 | — | — |
| 2013-11-18 | $24.50 | $28.46 | 10,100 | — | — |
| 2013-11-15 | $24.49 | $28.45 | 8,600 | — | — |
| 2013-11-14 | $24.48 | $28.44 | 25,400 | — | — |
| 2013-11-13 | $28.49 | $33.09 | 11,100 | — | — |
| 2013-11-12 | $28.43 | $33.02 | 18,900 | — | — |
| 2013-11-11 | $29.51 | $34.28 | 27,400 | — | — |
| 2013-11-08 | $29.14 | $33.85 | 23,800 | — | — |
| 2013-11-07 | $28.30 | $32.87 | 16,700 | — | — |
| 2013-11-06 | $26.50 | $30.78 | 14,800 | — | — |
| 2013-11-05 | $24.42 | $28.37 | 3,200 | — | — |
| 2013-11-04 | $24.01 | $27.89 | 21,600 | — | — |
| 2013-11-01 | $22.03 | $25.59 | 35,300 | — | — |
| 2013-10-31 | $23.59 | $27.40 | 7,300 | — | — |
| 2013-10-30 | $23.85 | $27.70 | 4,000 | — | — |
| 2013-10-29 | $24.01 | $27.89 | 5,200 | — | — |
| 2013-10-28 | $24.50 | $28.46 | 13,300 | — | — |
| 2013-10-25 | $24.32 | $28.25 | 8,600 | — | — |
| 2013-10-24 | $24.84 | $28.85 | 13,300 | — | — |
| 2013-10-23 | $24.06 | $27.95 | 5,100 | — | — |
| 2013-10-22 | $24.02 | $27.90 | 10,400 | — | — |
| 2013-10-21 | $24.48 | $28.44 | 29,600 | — | — |
| 2013-10-18 | $23.38 | $27.16 | 10,300 | — | — |
| 2013-10-17 | $24.29 | $28.22 | 5,900 | — | — |
| 2013-10-16 | $23.52 | $27.32 | 8,500 | — | — |
| 2013-10-15 | $23.84 | $27.69 | 15,400 | — | — |
| 2013-10-14 | $23.65 | $27.47 | 18,100 | — | — |
| 2013-10-11 | $23.33 | $27.10 | 14,600 | — | — |
| 2013-10-10 | $23.30 | $27.07 | 17,100 | — | — |
| 2013-10-09 | $22.21 | $25.80 | 15,200 | — | — |
| 2013-10-08 | $22.99 | $26.71 | 17,000 | — | — |
| 2013-10-07 | $22.90 | $26.60 | 25,700 | — | — |
| 2013-10-04 | $23.11 | $26.84 | 16,200 | — | — |
| 2013-10-03 | $22.94 | $26.65 | 37,500 | — | — |
| 2013-10-02 | $23.61 | $27.43 | 24,900 | — | — |
| 2013-10-01 | $24.74 | $28.74 | 23,400 | — | — |
| 2013-09-30 | $24.03 | $27.91 | 29,500 | — | — |
| 2013-09-27 | $24.05 | $27.94 | 17,500 | — | — |
| 2013-09-26 | $25.49 | $29.61 | 29,600 | — | — |
| 2013-09-25 | $24.63 | $28.61 | 29,500 | — | — |
| 2013-09-24 | $26.07 | $30.28 | 23,800 | — | — |
| 2013-09-23 | $25.77 | $29.93 | 63,900 | — | — |
| 2013-09-20 | $26.05 | $30.26 | 51,400 | — | — |
| 2013-09-19 | $27.63 | $32.10 | 30,200 | — | — |
| 2013-09-18 | $27.39 | $31.82 | 26,800 | — | — |
| 2013-09-17 | $28.10 | $32.64 | 42,700 | — | — |
| 2013-09-16 | $29.55 | $34.33 | 104,200 | — | — |
| 2013-09-13 | $25.39 | $29.49 | 105,700 | — | — |
| 2013-09-12 | $27.75 | $32.23 | 147,100 | — | — |
| 2013-09-11 | $33.45 | $38.86 | 41,600 | — | — |
| 2013-09-10 | $34.80 | $40.42 | 56,500 | — | — |
| 2013-09-09 | $34.76 | $40.38 | 52,200 | — | — |
| 2013-09-06 | $31.37 | $36.44 | 30,100 | — | — |
| 2013-09-05 | $30.12 | $34.99 | 43,500 | — | — |
| 2013-09-04 | $29.50 | $34.27 | 13,500 | — | — |
| 2013-09-03 | $29.03 | $33.72 | 53,900 | — | — |
| 2013-08-30 | $27.71 | $32.19 | 29,200 | — | — |
| 2013-08-29 | $28.62 | $33.25 | 69,100 | — | — |
| 2013-08-28 | $28.92 | $33.59 | 105,400 | — | — |
| 2013-08-27 | $26.65 | $30.96 | 57,900 | — | — |
| 2013-08-26 | $25.00 | $29.04 | 73,800 | — | — |
| 2013-08-23 | $21.16 | $24.58 | 17,400 | — | — |
| 2013-08-22 | $20.50 | $23.81 | 24,300 | — | — |
| 2013-08-21 | $20.50 | $23.81 | 20,300 | — | — |
| 2013-08-20 | $18.81 | $21.85 | 28,400 | — | — |
| 2013-08-19 | $20.30 | $23.58 | 61,500 | — | — |
| 2013-08-16 | $21.81 | $25.33 | 130,000 | — | — |
| 2013-08-15 | $15.99 | $18.57 | 20,500 | — | — |
| 2013-08-14 | $15.13 | $17.58 | 23,200 | — | — |
| 2013-08-13 | $14.25 | $16.55 | 4,900 | — | — |
| 2013-08-12 | $14.06 | $16.33 | 5,400 | — | — |
| 2013-08-09 | $13.85 | $16.09 | 3,400 | — | — |
| 2013-08-08 | $13.80 | $16.03 | 9,200 | — | — |
| 2013-08-07 | $13.56 | $15.75 | 8,800 | — | — |
| 2013-08-06 | $13.64 | $15.84 | 6,400 | — | — |
| 2013-08-05 | $13.74 | $15.96 | 14,200 | — | — |
| 2013-08-02 | $13.89 | $16.13 | 18,500 | — | — |
| 2013-08-01 | $13.68 | $15.89 | 13,000 | — | — |
| 2013-07-31 | $13.36 | $15.52 | 21,200 | — | — |
| 2013-07-30 | $12.35 | $14.35 | 22,900 | — | — |
| 2013-07-29 | $11.50 | $13.36 | 14,000 | — | — |
| 2013-07-26 | $11.69 | $13.58 | 64,100 | — | — |
| 2013-07-25 | $12.33 | $14.32 | 38,700 | — | — |
| 2013-07-24 | $13.43 | $15.60 | 22,900 | — | — |
| 2013-07-23 | $13.12 | $15.24 | 13,500 | — | — |
| 2013-07-22 | $12.96 | $15.05 | 21,300 | — | — |
| 2013-07-19 | $12.81 | $14.88 | 14,400 | — | — |
| 2013-07-18 | $12.90 | $14.98 | 21,200 | — | — |
| 2013-07-17 | $12.70 | $14.75 | 3,500 | — | — |
| 2013-07-16 | $12.16 | $14.13 | 2,600 | — | — |
| 2013-07-15 | $12.92 | $15.01 | 11,900 | — | — |
| 2013-07-12 | $11.80 | $13.71 | 5,800 | — | — |
| 2013-07-11 | $11.13 | $12.93 | 4,700 | — | — |
| 2013-07-10 | $11.73 | $13.63 | 1,100 | — | — |
| 2013-07-09 | $11.32 | $13.15 | 5,200 | — | — |
| 2013-07-08 | $11.21 | $13.02 | 8,200 | — | — |
| 2013-07-05 | $11.19 | $13.00 | 18,000 | — | — |
| 2013-07-03 | $11.38 | $13.22 | 1,100 | — | — |
| 2013-07-02 | $11.30 | $13.13 | 1,000 | — | — |
| 2013-07-01 | $10.85 | $12.60 | 3,500 | — | — |
| 2013-06-28 | $11.09 | $12.88 | 3,600 | — | — |
| 2013-06-27 | $11.11 | $12.91 | 300 | — | — |
| 2013-06-26 | $10.50 | $12.20 | 1,200 | — | — |
| 2013-06-25 | $10.99 | $12.77 | 900 | — | — |
| 2013-06-24 | $10.40 | $12.08 | 6,500 | — | — |
| 2013-06-21 | $10.30 | $11.96 | 8,200 | — | — |
| 2013-06-20 | $10.75 | $12.49 | 28,400 | — | — |
| 2013-06-19 | $11.20 | $13.01 | 4,500 | — | — |
| 2013-06-18 | $11.28 | $13.10 | 2,100 | — | — |
| 2013-06-17 | $11.20 | $13.01 | 13,800 | — | — |
| 2013-06-14 | $11.64 | $13.52 | 18,700 | — | — |
| 2013-06-13 | $11.89 | $13.81 | 3,300 | — | — |
| 2013-06-12 | $10.40 | $12.08 | 11,000 | — | — |
| 2013-06-11 | $10.05 | $11.67 | 12,200 | — | — |
| 2013-06-10 | $10.00 | $11.62 | 5,200 | — | — |
| 2013-06-07 | $10.18 | $11.83 | 3,700 | — | — |
| 2013-06-06 | $10.18 | $11.83 | 1,300 | — | — |
| 2013-06-05 | $9.89 | $11.49 | 5,100 | — | — |
| 2013-06-04 | $10.03 | $11.65 | 3,300 | — | — |
| 2013-06-03 | $10.18 | $11.83 | 3,300 | — | — |
| 2013-05-31 | $9.86 | $11.45 | 10,200 | — | — |
| 2013-05-30 | $9.86 | $11.45 | 4,600 | — | — |
| 2013-05-29 | $10.00 | $11.62 | 8,400 | — | — |
| 2013-05-28 | $10.24 | $11.89 | 17,200 | — | — |
| 2013-05-24 | $9.89 | $11.49 | 24,700 | — | — |
| 2013-05-23 | $9.46 | $10.99 | 44,800 | — | — |
| 2013-05-22 | $11.10 | $12.89 | 5,600 | — | — |
| 2013-05-21 | $12.02 | $13.96 | 9,400 | — | — |
| 2013-05-20 | $12.65 | $14.69 | 18,900 | — | — |
| 2013-05-17 | $12.75 | $14.81 | 12,400 | — | — |
| 2013-05-16 | $12.75 | $14.81 | 19,200 | — | — |
| 2013-05-15 | $12.44 | $14.45 | 45,600 | — | — |
| 2013-05-14 | $10.65 | $12.37 | 15,000 | — | — |
| 2013-05-13 | $9.30 | $10.80 | 7,400 | — | — |
| 2013-05-10 | $9.00 | $10.45 | 9,100 | — | — |
| 2013-05-09 | $7.75 | $9.00 | 3,500 | — | — |
| 2013-05-08 | $7.31 | $8.49 | 1,400 | — | — |
| 2013-05-07 | $7.30 | $8.48 | 1,200 | — | — |
| 2013-05-06 | $7.50 | $8.71 | 1,600 | — | — |
| 2013-05-03 | $7.54 | $8.76 | 3,400 | — | — |
| 2013-05-02 | $7.86 | $9.13 | 2,100 | — | — |
| 2013-05-01 | $7.82 | $9.08 | 1,200 | — | — |
| 2013-04-30 | $7.45 | $8.65 | 1,200 | — | — |
| 2013-04-29 | $7.50 | $8.71 | 200 | — | — |
| 2013-04-26 | $7.60 | $8.83 | 4,100 | — | — |
| 2013-04-25 | $7.75 | $9.00 | 2,400 | — | — |
| 2013-04-24 | $7.75 | $9.00 | 500 | — | — |
| 2013-04-23 | $7.75 | $9.00 | 600 | — | — |
| 2013-04-22 | $7.60 | $8.83 | 900 | — | — |
| 2013-04-19 | $7.60 | $8.83 | 10,800 | — | — |
| 2013-04-18 | $7.48 | $8.69 | 2,300 | — | — |
| 2013-04-17 | $7.60 | $8.83 | 5,700 | — | — |
| 2013-04-16 | $7.60 | $8.83 | 200 | — | — |
| 2013-04-15 | $7.10 | $8.25 | 4,300 | — | — |
| 2013-04-12 | $7.17 | $8.33 | 1,300 | — | — |
| 2013-04-11 | $6.90 | $8.02 | 1,800 | — | — |
| 2013-04-10 | $6.97 | $8.10 | 11,100 | — | — |
| 2013-04-09 | $7.03 | $8.17 | 12,700 | — | — |
| 2013-04-08 | $6.51 | $7.56 | 5,700 | — | — |
| 2013-04-05 | $6.15 | $7.14 | 900 | — | — |
| 2013-04-04 | $6.52 | $7.57 | 200 | — | — |
| 2013-04-03 | $6.47 | $7.52 | 3,200 | — | — |
| 2013-04-02 | $6.53 | $7.59 | 3,100 | — | — |
| 2013-04-01 | $6.29 | $7.31 | 1,700 | — | — |
| 2013-03-28 | $6.39 | $7.42 | 3,000 | — | — |
| 2013-03-27 | $6.14 | $7.13 | 300 | — | — |
| 2013-03-26 | $6.09 | $7.07 | 600 | — | — |
| 2013-03-25 | $6.55 | $7.61 | 12,300 | — | — |
| 2013-03-22 | $6.10 | $7.09 | 2,900 | — | — |
| 2013-03-21 | $6.00 | $6.97 | 2,300 | — | — |
| 2013-03-20 | $6.24 | $7.25 | 5,800 | — | — |
| 2013-03-19 | $5.81 | $6.75 | 1,900 | — | — |
| 2013-03-18 | $5.67 | $6.59 | 400 | — | — |
| 2013-03-15 | $5.76 | $6.69 | 1,600 | — | — |
| 2013-03-14 | $6.27 | $7.28 | 200 | — | — |
| 2013-03-13 | $6.28 | $7.29 | 0 | — | — |
| 2013-03-12 | $6.28 | $7.29 | 1,400 | — | — |
| 2013-03-11 | $6.30 | $7.32 | 600 | — | — |
| 2013-03-08 | $6.35 | $7.38 | 4,700 | — | — |
| 2013-03-07 | $5.66 | $6.57 | 400 | — | — |
| 2013-03-06 | $5.83 | $6.77 | 1,000 | — | — |
| 2013-03-05 | $6.17 | $7.17 | 2,100 | — | — |
| 2013-03-04 | $5.69 | $6.61 | 2,000 | — | — |
| 2013-03-01 | $5.67 | $6.59 | 500 | — | — |
| 2013-02-28 | $5.76 | $6.69 | 2,600 | — | — |
| 2013-02-27 | $5.70 | $6.62 | 0 | — | — |
| 2013-02-26 | $5.70 | $6.62 | 900 | — | — |
| 2013-02-25 | $5.55 | $6.45 | 400 | — | — |
| 2013-02-22 | $5.82 | $6.76 | 1,100 | — | — |
| 2013-02-21 | $5.72 | $6.64 | 1,900 | — | — |
| 2013-02-20 | $5.90 | $6.85 | 400 | — | — |
| 2013-02-19 | $5.87 | $6.82 | 800 | — | — |
| 2013-02-15 | $5.91 | $6.87 | 900 | — | — |
| 2013-02-14 | $5.95 | $6.91 | 2,000 | — | — |
| 2013-02-13 | $5.91 | $6.87 | 5,400 | — | — |
| 2013-02-12 | $5.88 | $6.83 | 0 | — | — |
| 2013-02-11 | $5.88 | $6.83 | 700 | — | — |
| 2013-02-08 | $5.90 | $6.85 | 300 | — | — |
| 2013-02-07 | $5.88 | $6.83 | 1,900 | — | — |
| 2013-02-06 | $5.87 | $6.82 | 100 | — | — |
| 2013-02-05 | $5.99 | $6.96 | 1,700 | — | — |
| 2013-02-04 | $6.00 | $6.97 | 1,400 | — | — |
| 2013-02-01 | $6.01 | $6.98 | 300 | — | — |
| 2013-01-31 | $6.20 | $7.20 | 100 | — | — |
| 2013-01-30 | $6.00 | $6.97 | 1,500 | — | — |
| 2013-01-29 | $5.97 | $6.93 | 4,000 | — | — |
| 2013-01-28 | $5.93 | $6.89 | 11,100 | — | — |
| 2013-01-25 | $6.64 | $7.71 | 900 | — | — |
| 2013-01-24 | $6.55 | $7.61 | 400 | — | — |
| 2013-01-23 | $6.49 | $7.54 | 800 | — | — |
| 2013-01-22 | $6.75 | $7.84 | 1,100 | — | — |
| 2013-01-18 | $6.36 | $7.39 | 1,000 | — | — |
| 2013-01-17 | $6.29 | $7.31 | 300 | — | — |
| 2013-01-16 | $6.25 | $7.26 | 900 | — | — |
| 2013-01-15 | $6.28 | $7.29 | 800 | — | — |
| 2013-01-14 | $6.55 | $7.61 | 0 | — | — |
| 2013-01-11 | $6.55 | $7.61 | 800 | — | — |
| 2013-01-10 | $6.25 | $7.26 | 1,500 | — | — |
| 2013-01-09 | $6.52 | $7.57 | 5,900 | — | — |
| 2013-01-08 | $5.80 | $6.74 | 4,600 | — | — |
| 2013-01-07 | $5.88 | $6.83 | 4,900 | — | — |
| 2013-01-04 | $6.22 | $7.23 | 2,700 | — | — |
| 2013-01-03 | $6.25 | $7.26 | 5,000 | — | — |
| 2013-01-02 | $6.06 | $7.04 | 2,500 | — | — |